Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 2006-06-12 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2006
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2006-12-29 | $44.76 | $44.76 | 2,650 | — | — |
| 2006-12-28 | $45.48 | $45.48 | 3,825 | — | — |
| 2006-12-27 | $45.60 | $45.60 | 2,858 | — | — |
| 2006-12-26 | $45.12 | $45.12 | 5,133 | — | — |
| 2006-12-22 | $43.80 | $43.80 | 4,042 | — | — |
| 2006-12-21 | $42.60 | $42.60 | 9,050 | — | — |
| 2006-12-20 | $41.52 | $41.52 | 5,658 | — | — |
| 2006-12-19 | $42.36 | $42.36 | 7,792 | — | — |
| 2006-12-18 | $42.72 | $42.72 | 20,433 | — | — |
| 2006-12-15 | $42.60 | $42.60 | 17,517 | — | — |
| 2006-12-14 | $41.40 | $41.40 | 17,325 | — | — |
| 2006-12-13 | $43.92 | $43.92 | 6,900 | — | — |
| 2006-12-12 | $48.72 | $48.72 | 1,267 | — | — |
| 2006-12-11 | $49.56 | $49.56 | 3,667 | — | — |
| 2006-12-08 | $50.16 | $50.16 | 3,650 | — | — |
| 2006-12-07 | $50.40 | $50.40 | 3,725 | — | — |
| 2006-12-06 | $50.16 | $50.16 | 4,292 | — | — |
| 2006-12-05 | $50.76 | $50.76 | 10,050 | — | — |
| 2006-12-04 | $53.28 | $53.28 | 24,150 | — | — |
| 2006-12-01 | $52.20 | $52.20 | 10,567 | — | — |
| 2006-11-30 | $48.36 | $48.36 | 6,792 | — | — |
| 2006-11-29 | $46.92 | $46.92 | 6,033 | — | — |
| 2006-11-28 | $47.04 | $47.04 | 1,758 | — | — |
| 2006-11-27 | $45.96 | $45.96 | 7,083 | — | — |
| 2006-11-24 | $48.00 | $48.00 | 4,708 | — | — |
| 2006-11-22 | $48.00 | $48.00 | 8,733 | — | — |
| 2006-11-21 | $44.76 | $44.76 | 3,025 | — | — |
| 2006-11-20 | $43.56 | $43.56 | 1,442 | — | — |
| 2006-11-17 | $44.28 | $44.28 | 1,483 | — | — |
| 2006-11-16 | $43.92 | $43.92 | 3,075 | — | — |
| 2006-11-15 | $44.64 | $44.64 | 28,417 | — | — |
| 2006-11-14 | $43.56 | $43.56 | 30,042 | — | — |
| 2006-11-13 | $39.72 | $39.72 | 13,700 | — | — |
| 2006-11-10 | $35.76 | $35.76 | 15,492 | — | — |
| 2006-11-09 | $36.00 | $36.00 | 4,558 | — | — |
| 2006-11-08 | $37.44 | $37.44 | 23,408 | — | — |
| 2006-11-07 | $38.52 | $38.52 | 7,258 | — | — |
| 2006-11-06 | $37.20 | $37.20 | 6,667 | — | — |
| 2006-11-03 | $39.60 | $39.60 | 4,958 | — | — |
| 2006-11-02 | $37.08 | $37.08 | 3,392 | — | — |
| 2006-11-01 | $40.20 | $40.20 | 2,208 | — | — |
| 2006-10-31 | $41.28 | $41.28 | 10,558 | — | — |
| 2006-10-30 | $41.28 | $41.28 | 4,717 | — | — |
| 2006-10-27 | $41.28 | $41.28 | 5,167 | — | — |
| 2006-10-26 | $40.68 | $40.68 | 7,725 | — | — |
| 2006-10-25 | $39.60 | $39.60 | 2,850 | — | — |
| 2006-10-24 | $40.68 | $40.68 | 9,108 | — | — |
| 2006-10-23 | $40.44 | $40.44 | 10,125 | — | — |
| 2006-10-20 | $40.44 | $40.44 | 7,233 | — | — |
| 2006-10-19 | $39.00 | $39.00 | 6,275 | — | — |
| 2006-10-18 | $39.84 | $39.84 | 3,425 | — | — |
| 2006-10-17 | $42.36 | $42.36 | 9,983 | — | — |
| 2006-10-16 | $42.48 | $42.48 | 33,417 | — | — |
| 2006-10-13 | $36.00 | $36.00 | 9,017 | — | — |
| 2006-10-12 | $33.24 | $33.24 | 20,450 | — | — |
| 2006-10-11 | $36.60 | $36.60 | 49,367 | — | — |
| 2006-10-10 | $38.52 | $38.52 | 28,333 | — | — |
| 2006-10-09 | $43.56 | $43.56 | 13,308 | — | — |
| 2006-10-06 | $54.60 | $54.60 | 942 | — | — |
| 2006-10-05 | $54.60 | $54.60 | 4,567 | — | — |
| 2006-10-04 | $55.32 | $55.32 | 6,775 | — | — |
| 2006-10-03 | $56.04 | $56.04 | 21,567 | — | — |
| 2006-10-02 | $57.00 | $57.00 | 28,850 | — | — |
| 2006-09-29 | $68.64 | $68.64 | 1,108 | — | — |
| 2006-09-28 | $74.40 | $74.40 | 11,483 | — | — |
| 2006-09-27 | $78.00 | $78.00 | 1,792 | — | — |
| 2006-09-26 | $74.64 | $74.64 | 2,458 | — | — |
| 2006-09-25 | $72.72 | $72.72 | 1,483 | — | — |
| 2006-09-22 | $73.68 | $73.68 | 1,333 | — | — |
| 2006-09-21 | $79.68 | $79.68 | 9,750 | — | — |
| 2006-09-20 | $77.40 | $77.40 | 6,733 | — | — |
| 2006-09-19 | $70.68 | $70.68 | 992 | — | — |
| 2006-09-18 | $68.88 | $68.88 | 3,925 | — | — |
| 2006-09-15 | $66.00 | $66.00 | 8,833 | — | — |
| 2006-09-14 | $65.88 | $65.88 | 14,283 | — | — |
| 2006-09-13 | $63.60 | $63.60 | 3,908 | — | — |
| 2006-09-12 | $63.48 | $63.48 | 817 | — | — |
| 2006-09-11 | $63.48 | $63.48 | 408 | — | — |
| 2006-09-08 | $65.76 | $65.76 | 17,283 | — | — |
| 2006-09-07 | $63.48 | $63.48 | 14,967 | — | — |
| 2006-09-06 | $66.96 | $66.96 | 575 | — | — |
| 2006-09-05 | $68.76 | $68.76 | 1,300 | — | — |
| 2006-09-01 | $69.00 | $69.00 | 1,075 | — | — |
| 2006-08-31 | $67.44 | $67.44 | 1,283 | — | — |
| 2006-08-30 | $66.24 | $66.24 | 792 | — | — |
| 2006-08-29 | $64.92 | $64.92 | 1,183 | — | — |
| 2006-08-28 | $66.00 | $66.00 | 2,625 | — | — |
| 2006-08-25 | $61.20 | $61.20 | 2,683 | — | — |
| 2006-08-24 | $62.40 | $62.40 | 5,833 | — | — |
| 2006-08-23 | $63.60 | $63.60 | 2,692 | — | — |
| 2006-08-22 | $67.80 | $67.80 | 3,200 | — | — |
| 2006-08-21 | $68.16 | $68.16 | 500 | — | — |
| 2006-08-18 | $68.40 | $68.40 | 367 | — | — |
| 2006-08-17 | $69.72 | $69.72 | 1,992 | — | — |
| 2006-08-16 | $73.20 | $73.20 | 1,158 | — | — |
| 2006-08-15 | $74.28 | $74.28 | 1,350 | — | — |
| 2006-08-14 | $73.68 | $73.68 | 4,467 | — | — |
| 2006-08-11 | $69.96 | $69.96 | 3,100 | — | — |
| 2006-08-10 | $72.84 | $72.84 | 3,442 | — | — |
| 2006-08-09 | $73.08 | $73.08 | 6,933 | — | — |
| 2006-08-08 | $71.40 | $71.40 | 16,450 | — | — |
| 2006-08-07 | $61.20 | $61.20 | 5,933 | — | — |
| 2006-08-04 | $58.20 | $58.20 | 9,808 | — | — |
| 2006-08-03 | $58.20 | $58.20 | 4,317 | — | — |
| 2006-08-02 | $57.84 | $57.84 | 11,925 | — | — |
| 2006-08-01 | $56.88 | $56.88 | 14,525 | — | — |
| 2006-07-31 | $60.48 | $60.48 | 783 | — | — |
| 2006-07-28 | $62.40 | $62.40 | 13,758 | — | — |
| 2006-07-27 | $64.20 | $64.20 | 8,008 | — | — |
| 2006-07-26 | $66.24 | $66.24 | 1,617 | — | — |
| 2006-07-25 | $63.60 | $63.60 | 4,400 | — | — |
| 2006-07-24 | $66.00 | $66.00 | 492 | — | — |
| 2006-07-21 | $66.00 | $66.00 | 550 | — | — |
| 2006-07-20 | $66.00 | $66.00 | 2,308 | — | — |
| 2006-07-19 | $68.88 | $68.88 | 2,767 | — | — |
| 2006-07-18 | $72.00 | $72.00 | 3,333 | — | — |
| 2006-07-17 | $66.72 | $66.72 | 3,858 | — | — |
| 2006-07-14 | $69.36 | $69.36 | 2,558 | — | — |
| 2006-07-13 | $71.28 | $71.28 | 6,408 | — | — |
| 2006-07-12 | $74.76 | $74.76 | 2,350 | — | — |
| 2006-07-11 | $74.64 | $74.64 | 3,533 | — | — |
| 2006-07-10 | $75.00 | $75.00 | 2,358 | — | — |
| 2006-07-07 | $77.16 | $77.16 | 1,000 | — | — |
| 2006-07-06 | $78.00 | $78.00 | 1,533 | — | — |
| 2006-07-05 | $74.52 | $74.52 | 367 | — | — |
| 2006-07-03 | $77.16 | $77.16 | 1,117 | — | — |
| 2006-06-30 | $75.60 | $75.60 | 2,117 | — | — |
| 2006-06-29 | $76.20 | $76.20 | 5,508 | — | — |
| 2006-06-28 | $75.60 | $75.60 | 12,200 | — | — |
| 2006-06-27 | $79.32 | $79.32 | 4,967 | — | — |
| 2006-06-26 | $82.68 | $82.68 | 8,650 | — | — |
| 2006-06-23 | $84.60 | $84.60 | 2,933 | — | — |
| 2006-06-22 | $85.56 | $85.56 | 10,908 | — | — |
| 2006-06-21 | $87.48 | $87.48 | 18,167 | — | — |
| 2006-06-20 | $89.52 | $89.52 | 21,450 | — | — |
| 2006-06-19 | $96.84 | $96.84 | 9,642 | — | — |
| 2006-06-16 | $95.04 | $95.04 | 4,842 | — | — |
| 2006-06-15 | $97.80 | $97.80 | 2,967 | — | — |
| 2006-06-14 | $99.72 | $99.72 | 6,042 | — | — |
| 2006-06-13 | $100.80 | $100.80 | 5,933 | — | — |
| 2006-06-12 | $102.00 | $102.00 | 13,050 | — | — |